Options Chain for NETFLIX INC COM (NFLX) - $579.34 as of 5/6/2024 11:19:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 340.60 | 345.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 260.00 | 330.65 | 334.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 270.00 | 320.70 | 324.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 280.00 | 310.75 | 314.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 290.00 | 300.80 | 305.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 300.00 | 290.85 | 294.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 310.00 | 280.90 | 286.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 320.00 | 270.95 | 276.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 330.00 | 261.00 | 264.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 340.00 | 251.05 | 256.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 350.00 | 241.10 | 246.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 360.00 | 231.20 | 236.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 370.00 | 221.25 | 225.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 380.00 | 211.30 | 216.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 390.00 | 201.30 | 206.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 400.00 | 191.35 | 196.55 | 170.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 410.00 | 181.45 | 186.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 420.00 | 171.55 | 176.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 430.00 | 161.60 | 166.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 435.00 | 156.65 | 161.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 440.00 | 151.75 | 155.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.07 | 5/6/2024 10:59:05 AM EST | |||
| 445.00 | 146.75 | 150.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 5/6/2024 10:59:05 AM EST | |||
| 450.00 | 141.80 | 146.70 | 110.96 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 10:59:05 AM EST |
| 455.00 | 136.85 | 142.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 460.00 | 131.90 | 137.05 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 465.00 | 127.00 | 131.85 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 470.00 | 122.05 | 125.85 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 475.00 | 117.15 | 122.25 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.07 | 5/6/2024 10:59:05 AM EST | |||
| 480.00 | 112.20 | 117.25 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.07 | 5/6/2024 10:59:05 AM EST | |||
| 485.00 | 107.35 | 112.40 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.08 | 5/6/2024 10:59:05 AM EST | |||
| 490.00 | 102.45 | 106.95 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.08 | 5/6/2024 10:59:05 AM EST | |||
| 495.00 | 97.60 | 102.75 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.09 | 5/6/2024 10:59:05 AM EST | |||
| 500.00 | 92.75 | 97.90 | 81.31 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 505.00 | 87.95 | 92.45 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.11 | 5/6/2024 10:59:05 AM EST | |||
| 510.00 | 83.15 | 87.60 | 55.16 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.97 | 0.00 | -0.12 | 4/26/2024 | 5/6/2024 10:59:05 AM EST |
| 515.00 | 78.40 | 82.15 | 67.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.96 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 520.00 | 73.70 | 78.50 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.15 | 5/6/2024 10:59:05 AM EST | |||
| 525.00 | 69.05 | 72.75 | 41.13 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.16 | 4/30/2024 | 5/6/2024 10:59:05 AM EST |
| 530.00 | 64.50 | 69.40 | % | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.18 | 5/6/2024 10:59:05 AM EST | |||
| 535.00 | 60.50 | 63.45 | % | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.20 | 5/6/2024 10:59:05 AM EST | |||
| 540.00 | 56.50 | 58.80 | 56.39 | +10.87 | +23.88% | 1 | 2 | 0.30 | 0.88 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 545.00 | 52.45 | 54.50 | 36.42 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.85 | 0.00 | -0.23 | 4/25/2024 | 5/6/2024 10:59:05 AM EST |
| 550.00 | 48.30 | 50.55 | 47.89 | +8.69 | +22.17% | 1 | 37 | 0.30 | 0.83 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 555.00 | 44.15 | 46.20 | 35.40 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.80 | 0.01 | -0.27 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 560.00 | 40.25 | 42.10 | 31.25 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.77 | 0.01 | -0.29 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 565.00 | 36.60 | 38.20 | 30.35 | +2.65 | +9.57% | 3 | 10 | 0.29 | 0.73 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 570.00 | 33.25 | 35.25 | 34.10 | +8.81 | +34.84% | 11 | 41 | 0.28 | 0.70 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 575.00 | 28.70 | 31.80 | 29.57 | +7.57 | +34.41% | 5 | 23 | 0.28 | 0.66 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 580.00 | 25.60 | 28.50 | 26.43 | +6.08 | +29.88% | 8 | 16 | 0.28 | 0.62 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 585.00 | 22.45 | 25.30 | 22.75 | +5.20 | +29.63% | 23 | 19 | 0.28 | 0.58 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 590.00 | 19.95 | 21.95 | 21.50 | +5.65 | +35.65% | 8 | 25 | 0.28 | 0.54 | 0.01 | -0.34 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 595.00 | 17.90 | 19.50 | 18.51 | +5.06 | +37.63% | 9 | 11 | 0.28 | 0.50 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 600.00 | 15.80 | 17.35 | 16.10 | +4.66 | +40.74% | 18 | 40 | 0.27 | 0.46 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 605.00 | 13.10 | 15.05 | 13.79 | +3.79 | +37.90% | 8 | 16 | 0.27 | 0.42 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 610.00 | 11.25 | 13.55 | 12.15 | +6.49 | +114.67% | 2 | 24 | 0.28 | 0.38 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 615.00 | 9.70 | 11.90 | 9.05 | +1.84 | +25.52% | 1 | 16 | 0.28 | 0.34 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 620.00 | 8.20 | 9.85 | 8.91 | +2.91 | +48.50% | 10 | 9 | 0.27 | 0.30 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 625.00 | 7.05 | 8.85 | 7.53 | +2.28 | +43.43% | 3 | 10 | 0.26 | 0.27 | 0.01 | -0.26 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 630.00 | 6.00 | 7.55 | 6.35 | +2.50 | +64.94% | 1 | 12 | 0.27 | 0.23 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 635.00 | 5.40 | 6.15 | 5.45 | +1.65 | +43.43% | 8 | 24 | 0.27 | 0.21 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 640.00 | 4.25 | 5.55 | 4.26 | +2.38 | +126.60% | 4 | 25 | 0.28 | 0.18 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 645.00 | 2.94 | 4.30 | 3.64 | +0.96 | +35.83% | 5 | 14 | 0.27 | 0.15 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 650.00 | 2.97 | 3.60 | 3.70 | +1.70 | +85.00% | 44 | 4 | 0.27 | 0.13 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 655.00 | 2.50 | 3.45 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.11 | 0.00 | -0.15 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 660.00 | 2.13 | 2.91 | 2.10 | +0.93 | +79.49% | 3 | 1 | 0.27 | 0.09 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 665.00 | 1.70 | 2.66 | 1.70 | +0.44 | +34.93% | 5 | 16 | 0.28 | 0.08 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 670.00 | 1.23 | 1.93 | 1.69 | +0.54 | +46.96% | 1 | 2 | 0.28 | 0.07 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 675.00 | 0.90 | 1.53 | % | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.09 | 5/6/2024 10:59:05 AM EST | |||
| 680.00 | 0.81 | 1.50 | % | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.08 | 5/6/2024 10:59:05 AM EST | |||
| 685.00 | 0.25 | 1.34 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.04 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 690.00 | 0.10 | 1.36 | % | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 695.00 | 0.11 | 1.27 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 700.00 | 0.07 | 1.17 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 710.00 | 0.08 | 1.01 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.03 | 5/6/2024 10:59:05 AM EST | |||
| 720.00 | 0.05 | 0.65 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 730.00 | 0.02 | 0.86 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 740.00 | 0.01 | 0.81 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 750.00 | 0.00 | 0.78 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 760.00 | 0.00 | 0.76 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 770.00 | 0.00 | 0.74 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 780.00 | 0.00 | 0.73 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 790.00 | 0.00 | 0.72 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 800.00 | 0.00 | 0.71 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 810.00 | 0.00 | 0.70 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 820.00 | 0.00 | 0.69 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 830.00 | 0.00 | 0.68 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 840.00 | 0.00 | 0.67 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 850.00 | 0.00 | 0.67 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 860.00 | 0.00 | 0.67 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.68 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 260.00 | 0.00 | 0.68 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 270.00 | 0.00 | 0.68 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 280.00 | 0.00 | 0.68 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 290.00 | 0.00 | 0.68 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 300.00 | 0.00 | 0.67 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 310.00 | 0.00 | 0.67 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 320.00 | 0.00 | 0.67 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 330.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 340.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 350.00 | 0.00 | 0.71 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 360.00 | 0.00 | 0.73 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 370.00 | 0.00 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 390.00 | 0.00 | 0.76 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 400.00 | 0.01 | 0.20 | 0.11 | -0.66 | -85.72% | 1 | 1 | 0.54 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 410.00 | 0.00 | 0.77 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 420.00 | 0.00 | 0.79 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 430.00 | 0.00 | 0.81 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 435.00 | 0.02 | 0.83 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/6/2024 10:59:05 AM EST |
| 440.00 | 0.00 | 0.85 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.07 | 5/6/2024 10:59:05 AM EST | |||
| 445.00 | 0.00 | 0.87 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 5/6/2024 10:59:05 AM EST |
| 450.00 | 0.03 | 0.90 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 455.00 | 0.01 | 0.94 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 460.00 | 0.01 | 0.97 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 465.00 | 0.19 | 0.41 | 0.39 | -0.41 | -51.25% | 1 | 5 | 0.38 | 0.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 470.00 | 0.18 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 221 | 0.39 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 475.00 | 0.21 | 1.16 | 1.94 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/6/2024 10:59:05 AM EST |
| 480.00 | 0.21 | 0.56 | 1.09 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.01 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 485.00 | 0.26 | 0.61 | 1.41 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.01 | 0.00 | -0.08 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 490.00 | 0.28 | 0.68 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 495.00 | 0.41 | 0.77 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.02 | 0.00 | -0.09 | 4/30/2024 | 5/6/2024 10:59:05 AM EST |
| 500.00 | 0.57 | 0.88 | 0.87 | -0.46 | -34.59% | 6 | 68 | 0.32 | -0.02 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 505.00 | 0.90 | 1.08 | 1.08 | -0.28 | -20.59% | 1 | 938 | 0.32 | -0.03 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 510.00 | 0.93 | 1.45 | 1.79 | 0.00 | 0.00% | 0 | 64 | 0.30 | -0.03 | 0.00 | -0.12 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 515.00 | 1.15 | 1.74 | 1.62 | -0.61 | -27.36% | 1 | 12 | 0.30 | -0.04 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 520.00 | 1.45 | 1.82 | 1.65 | -0.81 | -32.93% | 5 | 40 | 0.30 | -0.06 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 525.00 | 1.71 | 2.04 | 1.90 | -0.98 | -34.03% | 4 | 38 | 0.30 | -0.07 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 530.00 | 2.10 | 2.59 | 2.31 | -1.09 | -32.06% | 3 | 20 | 0.30 | -0.09 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 535.00 | 2.07 | 2.87 | 2.71 | -1.85 | -40.57% | 3 | 20 | 0.29 | -0.10 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 540.00 | 3.05 | 3.40 | 3.45 | -1.55 | -31.00% | 7 | 44 | 0.28 | -0.12 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 545.00 | 3.60 | 5.05 | 3.95 | -2.16 | -35.36% | 9 | 18 | 0.28 | -0.15 | 0.00 | -0.23 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 550.00 | 4.45 | 5.70 | 4.70 | -2.55 | -35.18% | 12 | 22 | 0.28 | -0.17 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 555.00 | 5.25 | 6.60 | 6.03 | -3.15 | -34.32% | 6 | 21 | 0.28 | -0.20 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 560.00 | 6.10 | 7.00 | 7.00 | -2.96 | -29.72% | 26 | 25 | 0.27 | -0.23 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 565.00 | 7.70 | 8.65 | 8.46 | -4.05 | -32.38% | 2 | 22 | 0.27 | -0.27 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 570.00 | 8.50 | 10.10 | 11.60 | -2.71 | -18.94% | 1 | 9 | 0.27 | -0.30 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 575.00 | 9.70 | 11.35 | 11.28 | -4.52 | -28.61% | 1 | 9 | 0.27 | -0.34 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 580.00 | 11.55 | 13.75 | 12.69 | -5.30 | -29.47% | 5 | 10 | 0.27 | -0.38 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 585.00 | 13.55 | 15.25 | 16.75 | -20.10 | -54.55% | 2 | 6 | 0.27 | -0.42 | 0.01 | -0.33 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 590.00 | 16.55 | 18.45 | 17.75 | -9.79 | -35.55% | 4 | 3 | 0.26 | -0.46 | 0.01 | -0.34 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 595.00 | 18.10 | 21.00 | 30.63 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.50 | 0.01 | -0.33 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 600.00 | 20.30 | 22.80 | % | 0 | 0 | 0.27 | -0.54 | 0.01 | -0.33 | 5/6/2024 10:59:05 AM EST | |||
| 605.00 | 23.10 | 25.85 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.58 | 0.01 | -0.32 | 5/1/2024 | 5/6/2024 10:59:05 AM EST |
| 610.00 | 27.65 | 29.55 | % | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.31 | 5/6/2024 10:59:05 AM EST | |||
| 615.00 | 30.45 | 32.80 | % | 0 | 0 | 0.26 | -0.66 | 0.01 | -0.30 | 5/6/2024 10:59:05 AM EST | |||
| 620.00 | 32.90 | 36.35 | 60.57 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.70 | 0.01 | -0.28 | 4/26/2024 | 5/6/2024 10:59:05 AM EST |
| 625.00 | 37.90 | 39.95 | % | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.26 | 5/6/2024 10:59:05 AM EST | |||
| 630.00 | 41.30 | 43.85 | % | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.25 | 5/6/2024 10:59:05 AM EST | |||
| 635.00 | 45.70 | 48.95 | % | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.23 | 5/6/2024 10:59:05 AM EST | |||
| 640.00 | 49.55 | 52.20 | % | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.21 | 5/6/2024 10:59:05 AM EST | |||
| 645.00 | 53.70 | 56.45 | % | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.19 | 5/6/2024 10:59:05 AM EST | |||
| 650.00 | 58.50 | 61.50 | % | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.17 | 5/6/2024 10:59:05 AM EST | |||
| 655.00 | 61.85 | 66.70 | % | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.15 | 5/6/2024 10:59:05 AM EST | |||
| 660.00 | 67.35 | 71.45 | % | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.13 | 5/6/2024 10:59:05 AM EST | |||
| 665.00 | 71.35 | 76.25 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.12 | 5/6/2024 10:59:05 AM EST | |||
| 670.00 | 76.90 | 81.10 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.10 | 5/6/2024 10:59:05 AM EST | |||
| 675.00 | 80.90 | 86.05 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.09 | 5/6/2024 10:59:05 AM EST | |||
| 680.00 | 86.40 | 90.95 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.08 | 5/6/2024 10:59:05 AM EST | |||
| 685.00 | 91.40 | 96.00 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.06 | 5/6/2024 10:59:05 AM EST | |||
| 690.00 | 96.00 | 101.05 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 695.00 | 102.00 | 106.05 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 5/6/2024 10:59:05 AM EST | |||
| 700.00 | 106.70 | 111.05 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 5/6/2024 10:59:05 AM EST | |||
| 710.00 | 116.70 | 121.05 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 5/6/2024 10:59:05 AM EST | |||
| 720.00 | 126.70 | 131.05 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 730.00 | 136.70 | 141.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 740.00 | 146.05 | 151.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 750.00 | 156.20 | 161.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 760.00 | 165.50 | 171.05 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 770.00 | 176.20 | 181.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 780.00 | 186.70 | 191.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 790.00 | 195.35 | 200.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 800.00 | 205.20 | 211.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 810.00 | 215.25 | 221.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 820.00 | 225.60 | 231.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 830.00 | 235.15 | 241.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 840.00 | 245.15 | 251.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 850.00 | 255.15 | 261.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 860.00 | 266.35 | 271.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST |